Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total System Services (NY: TSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.22 23.60 22.99 23.31 153,400 +0.02(+0.09%)
Sep 29, 2005 22.70 23.30 22.56 23.29 152,100 +0.55(+2.42%)
Sep 28, 2005 22.83 22.90 22.51 22.74 198,900 -0.03(-0.13%)
Sep 27, 2005 22.83 22.95 22.72 22.77 134,700 -0.17(-0.74%)
Sep 26, 2005 23.32 23.35 22.81 22.94 78,000 -0.28(-1.21%)
Sep 23, 2005 23.22 23.34 22.89 23.22 108,000 +0.16(+0.69%)
Sep 22, 2005 23.15 23.21 22.81 23.06 92,200 -0.19(-0.82%)
Sep 21, 2005 23.35 23.35 23.00 23.25 78,100 -0.20(-0.85%)
Sep 20, 2005 23.55 23.60 23.41 23.45 104,300 -0.11(-0.47%)
Sep 19, 2005 23.55 23.75 23.50 23.56 127,300 +0.01(+0.04%)
Sep 16, 2005 23.45 23.70 23.35 23.55 208,400 +0.15(+0.64%)
Sep 15, 2005 23.49 23.58 23.34 23.40 66,500 -0.07(-0.30%)
Sep 14, 2005 23.58 23.68 23.36 23.47 135,200 -0.12(-0.51%)
Sep 13, 2005 23.70 23.71 23.52 23.59 36,800 -0.21(-0.88%)
Sep 12, 2005 23.57 23.83 23.53 23.80 82,200 +0.19(+0.80%)
Sep 09, 2005 23.59 23.77 23.58 23.61 70,300 -0.05(-0.21%)
Sep 08, 2005 23.70 23.76 23.56 23.66 46,900 -0.18(-0.76%)
Sep 07, 2005 23.70 24.00 23.70 23.84 66,900 +0.21(+0.89%)
Sep 06, 2005 23.68 23.87 23.50 23.63 171,600 -0.01(-0.04%)
Sep 02, 2005 23.75 23.80 23.57 23.64 65,500 -0.17(-0.71%)
Sep 01, 2005 23.81 23.97 23.40 23.81 156,100 +0.36(+1.54%)
Aug 31, 2005 23.32 23.56 23.19 23.45 125,300 +0.13(+0.56%)
Aug 30, 2005 23.52 23.52 23.21 23.32 39,100 -0.30(-1.27%)
Aug 29, 2005 23.40 23.74 23.35 23.62 40,900 +0.15(+0.64%)
Aug 26, 2005 23.62 23.62 23.21 23.47 52,000 -0.17(-0.72%)
Aug 25, 2005 23.70 23.72 23.43 23.64 31,600 -0.05(-0.21%)
Aug 24, 2005 23.75 23.89 23.50 23.69 49,300 -0.13(-0.55%)
Aug 23, 2005 23.99 23.99 23.60 23.82 75,700 -0.17(-0.71%)
Aug 22, 2005 23.82 23.99 23.82 23.99 42,000 +0.09(+0.38%)
Aug 19, 2005 23.96 23.96 23.77 23.90 35,500 +0.04(+0.17%)
Aug 18, 2005 23.83 23.97 23.63 23.86 53,300 -0.09(-0.38%)
Aug 17, 2005 23.74 24.11 23.42 23.95 167,300 +0.21(+0.88%)
Aug 16, 2005 23.58 24.00 23.58 23.74 122,600 +0.05(+0.21%)
Aug 15, 2005 23.75 23.90 23.63 23.69 102,000 -0.09(-0.38%)
Aug 12, 2005 23.80 23.85 23.62 23.78 37,300 -0.15(-0.63%)
Aug 11, 2005 23.69 24.15 23.69 23.93 25,500 +0.24(+1.01%)
Aug 10, 2005 23.95 24.10 23.59 23.69 74,800 -0.31(-1.29%)
Aug 09, 2005 23.73 24.18 23.73 24.00 104,900 +0.27(+1.14%)
Aug 08, 2005 23.67 23.83 23.43 23.73 57,000 +0.06(+0.25%)
Aug 05, 2005 23.80 23.85 23.65 23.67 68,900 -0.33(-1.37%)
Aug 04, 2005 24.00 24.19 24.00 24.00 69,700 -0.18(-0.74%)
Aug 03, 2005 24.40 24.40 24.10 24.18 58,300 -0.24(-0.98%)
Aug 02, 2005 24.56 24.59 24.25 24.42 106,300 -0.16(-0.65%)
Aug 01, 2005 24.59 24.82 24.52 24.58 40,500 +0.02(+0.08%)
Jul 29, 2005 24.97 25.08 24.56 24.56 49,000 -0.45(-1.80%)
Jul 28, 2005 24.95 25.09 24.81 25.01 92,000 +0.09(+0.36%)
Jul 27, 2005 24.79 24.98 24.60 24.92 73,800 +0.12(+0.48%)
Jul 26, 2005 24.58 24.95 24.40 24.80 108,000 +0.09(+0.36%)
Jul 25, 2005 24.95 25.20 24.28 24.71 229,600 -0.29(-1.16%)
Jul 22, 2005 24.70 25.15 24.35 25.00 229,300 +0.20(+0.81%)
Jul 21, 2005 24.89 25.20 24.80 24.80 296,900 -0.15(-0.60%)
Jul 20, 2005 24.99 25.10 24.25 24.95 504,600 +0.95(+3.96%)
Jul 19, 2005 24.11 24.21 23.89 24.00 155,100 -0.06(-0.25%)
Jul 18, 2005 24.01 24.18 23.86 24.06 120,000 +0.10(+0.42%)
Jul 15, 2005 23.88 24.02 23.61 23.96 126,400 +0.03(+0.13%)
Jul 14, 2005 23.94 24.16 23.76 23.93 41,200 -0.03(-0.13%)
Jul 13, 2005 23.90 24.06 23.76 23.96 47,500 -0.04(-0.17%)
Jul 12, 2005 23.90 24.13 23.80 24.00 38,000 -0.03(-0.12%)
Jul 11, 2005 23.90 24.22 23.85 24.03 50,900 +0.12(+0.50%)
Jul 08, 2005 23.44 24.17 23.33 23.91 209,600 +0.37(+1.57%)
Jul 07, 2005 23.38 23.54 23.08 23.54 59,300 +0.01(+0.04%)
Jul 06, 2005 23.87 23.94 23.40 23.53 85,300 -0.44(-1.84%)
Jul 05, 2005 23.80 24.00 23.71 23.97 84,400 +0.17(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.